Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (TSX: AXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.280 2.350 2.150 2.200 192,577 -0.12(-5.17%)
Aug 30, 2016 2.470 2.500 2.250 2.320 248,179 -0.17(-6.83%)
Aug 29, 2016 2.440 2.530 2.360 2.490 83,822 +0.06(+2.47%)
Aug 26, 2016 2.460 2.620 2.380 2.430 298,268 +0.05(+2.10%)
Aug 25, 2016 2.330 2.470 2.260 2.380 135,750 +0.11(+4.85%)
Aug 24, 2016 2.460 2.470 2.260 2.270 316,641 -0.23(-9.20%)
Aug 23, 2016 2.580 2.600 2.450 2.500 157,952 -0.04(-1.57%)
Aug 22, 2016 2.450 2.570 2.370 2.540 456,512 +0.05(+2.01%)
Aug 19, 2016 2.610 2.650 2.430 2.490 248,216 -0.23(-8.46%)
Aug 18, 2016 2.830 2.830 2.720 2.720 96,749 -0.07(-2.51%)
Aug 17, 2016 3.000 3.080 2.660 2.790 327,463 -0.13(-4.45%)
Aug 16, 2016 3.130 3.180 2.920 2.920 271,155 -0.14(-4.58%)
Aug 15, 2016 2.850 3.070 2.850 3.060 115,868 +0.21(+7.37%)
Aug 12, 2016 3.150 3.150 2.850 2.850 110,603 -0.10(-3.39%)
Aug 11, 2016 3.120 3.310 2.950 2.950 280,793 -0.12(-3.91%)
Aug 10, 2016 3.110 3.170 3.020 3.070 95,078 +0.11(+3.72%)
Aug 09, 2016 3.020 3.200 2.960 2.960 197,808 -0.05(-1.66%)
Aug 08, 2016 2.780 3.020 2.730 3.010 216,506 +0.21(+7.50%)
Aug 05, 2016 2.740 2.800 2.600 2.800 139,283 +0.03(+1.08%)
Aug 04, 2016 2.740 2.800 2.710 2.770 132,825 +0.13(+4.92%)
Aug 03, 2016 2.800 2.800 2.620 2.640 131,158 -0.14(-5.04%)
Aug 02, 2016 2.600 2.870 2.600 2.780 355,743 +0.29(+11.65%)
Jul 29, 2016 2.490 2.490 2.490 0 +0.07(+2.89%)
Jul 28, 2016 2.500 2.560 2.390 2.420 250,871 +0.04(+1.68%)
Jul 27, 2016 2.350 2.380 2.250 2.380 140,299 +0.15(+6.73%)
Jul 26, 2016 2.140 2.270 2.120 2.230 120,821 +0.15(+7.21%)
Jul 25, 2016 2.130 2.170 2.010 2.080 77,787 -0.05(-2.35%)
Jul 22, 2016 2.290 2.290 2.120 2.130 103,323 -0.14(-6.17%)
Jul 21, 2016 2.110 2.310 2.090 2.270 175,263 +0.14(+6.57%)
Jul 20, 2016 2.200 2.200 2.040 2.130 336,769 -0.16(-6.99%)
Jul 19, 2016 2.440 2.440 2.210 2.290 185,086 -0.14(-5.76%)
Jul 18, 2016 2.400 2.490 2.400 2.430 98,254 -0.07(-2.80%)
Jul 15, 2016 2.520 2.590 2.430 2.500 107,415 -0.04(-1.57%)
Jul 14, 2016 2.580 2.680 2.470 2.540 175,092 -0.09(-3.42%)
Jul 13, 2016 2.490 2.660 2.450 2.630 247,857 +0.19(+7.79%)
Jul 12, 2016 2.550 2.550 2.400 2.440 288,786 -0.09(-3.56%)
Jul 11, 2016 2.370 2.590 2.370 2.530 334,283 +0.18(+7.66%)
Jul 08, 2016 2.440 2.240 2.350 308,327 +0.11(+4.91%)
Jul 07, 2016 2.300 2.370 2.150 2.240 168,116 -0.26(-10.40%)
Jul 05, 2016 2.430 2.560 2.370 2.500 372,468 +0.10(+4.17%)
Jul 04, 2016 2.730 2.730 2.280 2.400 332,972 +0.30(+14.29%)
Jun 30, 2016 2.100 2.100 2.100 0 +0.10(+5.00%)
Jun 29, 2016 1.850 2.060 1.840 2.000 463,969 +0.18(+9.89%)
Jun 28, 2016 1.730 1.820 1.720 1.820 147,169 +0.04(+2.25%)
Jun 27, 2016 1.820 1.860 1.720 1.780 166,882 +0.01(+0.56%)
Jun 24, 2016 1.710 1.800 1.710 1.770 177,345 +0.13(+7.93%)
Jun 23, 2016 1.590 1.640 1.590 1.640 86,996 +0.05(+3.14%)
Jun 22, 2016 1.650 1.650 1.580 1.590 27,029 -0.02(-1.24%)
Jun 21, 2016 1.690 1.730 1.610 1.610 90,080 -0.15(-8.52%)
Jun 20, 2016 1.620 1.760 1.600 1.760 46,279 +0.14(+8.64%)
Jun 17, 2016 1.770 1.800 1.620 1.620 113,375 -0.10(-5.81%)
Jun 16, 2016 1.740 1.880 1.670 1.720 348,828 +0.06(+3.61%)
Jun 15, 2016 1.615 1.700 1.610 1.660 82,835 +0.05(+3.11%)
Jun 14, 2016 1.630 1.640 1.560 1.610 70,873 -0.02(-1.23%)
Jun 13, 2016 1.700 1.750 1.630 1.630 76,277 -0.04(-2.40%)
Jun 10, 2016 1.730 1.770 1.660 1.670 121,851 -0.06(-3.47%)
Jun 09, 2016 1.700 1.750 1.640 1.730 140,572 +0.09(+5.49%)
Jun 08, 2016 1.680 1.720 1.600 1.640 157,288 +0.12(+7.89%)
Jun 07, 2016 1.530 1.620 1.520 1.520 66,527 -0.08(-5.00%)
Jun 06, 2016 1.640 1.640 1.560 1.600 86,935 +0.05(+3.23%)
Jun 03, 2016 1.440 1.580 1.440 1.550 184,640 +0.15(+10.71%)
Jun 02, 2016 1.400 1.430 1.370 1.400 94,107 +0.03(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.